Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.910 | 7.330 | 6.810 | 7.150 | 3,288,281 | +0.38(+5.61%) |
Feb 26, 2016 | 7.000 | 7.450 | 6.690 | 6.770 | 4,318,761 | -0.02(-0.29%) |
Feb 25, 2016 | 6.300 | 6.900 | 6.160 | 6.790 | 3,648,512 | +0.42(+6.59%) |
Feb 24, 2016 | 5.910 | 6.380 | 5.865 | 6.370 | 3,357,954 | +0.27(+4.43%) |
Feb 23, 2016 | 6.830 | 6.870 | 6.020 | 6.100 | 6,190,820 | -1.12(-15.51%) |
Feb 22, 2016 | 6.160 | 7.300 | 6.157 | 7.220 | 9,558,920 | +1.26(+21.14%) |
Feb 19, 2016 | 5.330 | 6.500 | 5.230 | 5.960 | 7,537,286 | +0.78(+15.06%) |
Feb 18, 2016 | 5.300 | 5.360 | 4.871 | 5.180 | 2,966,639 | -0.07(-1.33%) |
Feb 17, 2016 | 4.790 | 5.495 | 4.720 | 5.250 | 3,430,422 | +0.57(+12.18%) |
Feb 16, 2016 | 4.580 | 4.880 | 4.530 | 4.680 | 2,722,144 | +0.17(+3.77%) |
Feb 12, 2016 | 4.240 | 4.510 | 4.510 | 4.510 | 2,454,500 | +0.34(+8.15%) |
Feb 11, 2016 | 4.270 | 4.290 | 3.960 | 4.170 | 2,180,927 | -0.11(-2.57%) |
Feb 10, 2016 | 4.380 | 4.550 | 4.170 | 4.280 | 1,500,844 | -0.13(-2.95%) |
Feb 09, 2016 | 4.690 | 4.775 | 4.320 | 4.410 | 1,801,490 | -0.39(-8.12%) |
Feb 08, 2016 | 4.400 | 5.070 | 4.330 | 4.800 | 3,280,961 | +0.24(+5.26%) |
Feb 05, 2016 | 4.760 | 5.120 | 4.440 | 4.560 | 3,778,434 | -0.30(-6.17%) |
Feb 04, 2016 | 4.480 | 5.880 | 4.480 | 4.860 | 6,562,176 | +0.47(+10.71%) |
Feb 03, 2016 | 4.160 | 4.440 | 3.900 | 4.390 | 3,324,573 | +0.32(+7.86%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.010 | 4.070 | 1,695,363 | -0.29(-6.65%) |
Feb 01, 2016 | 4.570 | 4.690 | 4.275 | 4.360 | 2,508,636 | -0.36(-7.63%) |
Jan 29, 2016 | 4.010 | 4.730 | 3.990 | 4.720 | 5,116,540 | +0.74(+18.59%) |
Jan 28, 2016 | 3.770 | 4.098 | 3.510 | 3.980 | 3,578,766 | +0.33(+9.04%) |
Jan 27, 2016 | 3.430 | 3.800 | 3.411 | 3.650 | 2,003,976 | +0.17(+4.89%) |
Jan 26, 2016 | 3.310 | 3.540 | 3.210 | 3.480 | 1,138,260 | +0.25(+7.74%) |
Jan 25, 2016 | 3.510 | 3.695 | 3.200 | 3.230 | 1,868,634 | -0.34(-9.52%) |
Jan 22, 2016 | 3.570 | 3.740 | 3.290 | 3.570 | 4,031,514 | +0.15(+4.39%) |
Jan 21, 2016 | 3.230 | 3.520 | 3.180 | 3.420 | 2,201,437 | +0.17(+5.23%) |
Jan 20, 2016 | 2.960 | 3.310 | 2.841 | 3.250 | 2,934,808 | +0.20(+6.56%) |
Jan 19, 2016 | 3.130 | 3.200 | 2.950 | 3.050 | 2,812,237 | +0.00(+0.00%) |
Jan 15, 2016 | 2.840 | 3.050 | 3.050 | 3.050 | 2,668,100 | +0.00(+0.00%) |
Jan 14, 2016 | 2.790 | 3.060 | 2.630 | 3.050 | 2,990,043 | +0.25(+8.93%) |
Jan 13, 2016 | 3.020 | 3.110 | 2.760 | 2.800 | 2,819,333 | -0.18(-6.04%) |
Jan 12, 2016 | 3.260 | 3.330 | 2.800 | 2.980 | 3,131,240 | -0.28(-8.59%) |
Jan 11, 2016 | 3.620 | 3.696 | 3.220 | 3.260 | 2,055,896 | -0.29(-8.17%) |
Jan 08, 2016 | 4.000 | 4.040 | 3.520 | 3.550 | 3,632,167 | -0.42(-10.58%) |
Jan 07, 2016 | 3.780 | 3.970 | 3.650 | 3.970 | 4,514,270 | +0.02(+0.51%) |
Jan 06, 2016 | 4.200 | 4.230 | 3.860 | 3.950 | 3,253,350 | -0.34(-7.93%) |
Jan 05, 2016 | 4.550 | 4.600 | 4.250 | 4.290 | 1,785,411 | -0.24(-5.30%) |
Jan 04, 2016 | 4.290 | 4.530 | 3.970 | 4.530 | 2,823,456 | +0.11(+2.49%) |
Dec 31, 2015 | 4.770 | 4.420 | 4.420 | 4.420 | 1,770,800 | -0.37(-7.72%) |
Dec 30, 2015 | 4.590 | 4.845 | 4.560 | 4.790 | 2,242,809 | +0.09(+1.91%) |
Dec 29, 2015 | 4.650 | 4.750 | 4.550 | 4.700 | 1,532,771 | +0.09(+2.06%) |
Dec 28, 2015 | 4.660 | 4.750 | 4.270 | 4.605 | 1,750,595 | -0.14(-3.05%) |
Dec 24, 2015 | 4.720 | 4.750 | 4.750 | 4.750 | 1,247,000 | +0.04(+0.85%) |
Dec 23, 2015 | 4.360 | 4.780 | 4.330 | 4.710 | 3,058,045 | +0.48(+11.35%) |
Dec 22, 2015 | 3.910 | 4.250 | 3.810 | 4.230 | 2,773,860 | +0.29(+7.36%) |
Dec 21, 2015 | 3.880 | 4.010 | 3.750 | 3.940 | 1,678,994 | +0.12(+3.14%) |
Dec 18, 2015 | 3.540 | 3.830 | 3.540 | 3.820 | 4,459,311 | +0.28(+7.91%) |
Dec 17, 2015 | 3.760 | 3.850 | 3.510 | 3.540 | 1,649,713 | -0.29(-7.57%) |
Dec 16, 2015 | 3.750 | 3.930 | 3.720 | 3.830 | 2,252,553 | +0.12(+3.23%) |
Dec 15, 2015 | 3.700 | 3.850 | 3.540 | 3.710 | 3,030,625 | +0.04(+1.09%) |
Dec 14, 2015 | 3.420 | 3.690 | 3.380 | 3.670 | 3,684,398 | +0.23(+6.69%) |
Dec 11, 2015 | 3.350 | 3.450 | 3.200 | 3.440 | 2,828,900 | -0.01(-0.29%) |
Dec 10, 2015 | 3.360 | 3.470 | 3.300 | 3.450 | 1,815,249 | +0.15(+4.55%) |
Dec 09, 2015 | 3.460 | 3.550 | 3.240 | 3.300 | 1,976,066 | -0.07(-2.08%) |
Dec 08, 2015 | 3.500 | 3.570 | 3.370 | 3.370 | 1,561,313 | -0.25(-6.91%) |
Dec 07, 2015 | 3.710 | 3.860 | 3.520 | 3.620 | 2,883,580 | -0.20(-5.24%) |
Dec 04, 2015 | 3.760 | 3.870 | 3.660 | 3.820 | 1,554,016 | +0.05(+1.46%) |
Dec 03, 2015 | 3.960 | 4.040 | 3.760 | 3.765 | 1,465,730 | -0.17(-4.20%) |
Dec 02, 2015 | 3.980 | 4.090 | 3.860 | 3.930 | 1,697,129 | -0.13(-3.20%) |